Noble Energy Inc (NBL) Historical Stock Data
Historical Data
In the past 30 trading days, NBL is down -0.26% a day on average. There have been 19 days where Noble Energy Inc closed green and 11 days where NBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-16 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 0 |
| 2020-10-15 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 0 |
| 2020-10-14 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 0 |
| 2020-10-13 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 0 |
| 2020-10-12 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 0 |
| 2020-10-09 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 100 |
| 2020-10-08 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 100 |
| 2020-10-07 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.18 | 4.18 | 117 |
| 2020-10-06 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.18 | 4.18 | 0 |
| 2020-10-05 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.46 | 8.46 | 0 |
| 2020-10-02 | 8.16 | 8.46 | ↑$0.30 (3.68%) | 8.12 | 8.51 | 12.42M |
| 2020-10-01 | 8.45 | 8.34 | ↓$0.11 (-1.30%) | 8.28 | 8.51 | 18.66M |
| 2020-09-30 | 8.58 | 8.55 | ↓$0.03 (-0.35%) | 8.48 | 8.63 | 10.66M |
| 2020-09-29 | 8.71 | 8.52 | ↓$0.19 (-2.18%) | 8.41 | 8.77 | 13.30M |
| 2020-09-28 | 8.68 | 8.75 | ↑$0.07 (0.81%) | 8.65 | 8.85 | 14.09M |
| 2020-09-25 | 8.39 | 8.49 | ↑$0.10 (1.19%) | 8.37 | 8.58 | 14.72M |
| 2020-09-24 | 8.43 | 8.50 | ↑$0.07 (0.83%) | 8.35 | 8.66 | 10.15M |
| 2020-09-23 | 8.95 | 8.50 | ↓$0.45 (-5.03%) | 8.50 | 9.05 | 8.56M |
| 2020-09-22 | 8.99 | 8.93 | ↓$0.06 (-0.67%) | 8.91 | 9.19 | 10.17M |
| 2020-09-21 | 8.95 | 8.99 | ↑$0.04 (0.45%) | 8.83 | 9.07 | 13.07M |
| 2020-09-18 | 9.24 | 9.28 | ↑$0.04 (0.43%) | 9.18 | 9.39 | 16.02M |
| 2020-09-17 | 9.17 | 9.34 | ↑$0.17 (1.85%) | 9.06 | 9.36 | 7.43M |
| 2020-09-16 | 9.05 | 9.32 | ↑$0.27 (2.98%) | 9.00 | 9.46 | 11.65M |
| 2020-09-15 | 9.25 | 9.02 | ↓$0.23 (-2.49%) | 8.98 | 9.31 | 12M |
| 2020-09-14 | 9.21 | 9.13 | ↓$0.08 (-0.87%) | 9.10 | 9.26 | 11.71M |
| 2020-09-11 | 9.24 | 9.17 | ↓$0.07 (-0.76%) | 9.11 | 9.32 | 25.66M |
| 2020-09-10 | 9.59 | 9.24 | ↓$0.35 (-3.65%) | 9.21 | 9.62 | 31.73M |
| 2020-09-09 | 9.49 | 9.52 | ↑$0.03 (0.32%) | 9.47 | 9.73 | 34.35M |
| 2020-09-08 | 9.50 | 9.40 | ↓$0.10 (-1.05%) | 9.23 | 9.59 | 50.31M |
| 2020-09-04 | 9.89 | 9.70 | ↓$0.19 (-1.92%) | 9.58 | 9.90 | 26.13M |
Create an account or log in to view more rows.
$NBL If options never existed
what do you think this stock would be trading at?
$NBL Bears go home!
$NBL we back boys
$NBL LOL
$NBL looks good
$NBL great sale!!!! Buy buy buy
$NBL this market love evrry dips let’s see
$NBL we back
$NBL bear trap
$NBL gets me every time lol